One United Properties SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.671	0.671	0.655	0.657	29.699	18,713
2023-03-06	0.671	0.671	0.662	0.669	30.249	2,960
2023-03-03	0.674	0.674	0.662	0.665	30.043	3,203
2023-03-02	0.680	0.680	0.664	0.669	30.249	18,802
2023-03-01	0.684	0.684	0.680	0.681	30.764	4,566
2023-02-28	0.688	0.688	0.677	0.681	30.799	17,997
2023-02-27	0.696	0.696	0.688	0.690	31.211	2,649
2023-02-24	0.700	0.700	0.691	0.692	31.280	4,380
2023-02-23	0.694	0.694	0.690	0.690	31.211	1,887
2023-02-22	0.700	0.700	0.690	0.692	31.280	17,585
2023-02-21	0.700	0.703	0.699	0.700	31.624	4,166
2023-02-20	0.700	0.705	0.694	0.700	31.624	5,184
2023-02-17	0.700	0.705	0.698	0.700	31.658	20,756
2023-02-16	0.704	0.710	0.690	0.692	31.280	17,795
2023-02-15	0.690	0.707	0.690	0.703	31.796	21,350
2023-02-14	0.696	0.700	0.684	0.690	31.211	21,398
2023-02-13	0.691	0.694	0.688	0.692	31.280	18,988
2023-02-10	0.679	0.703	0.676	0.687	31.074	30,667
2023-02-09	0.668	0.681	0.665	0.676	30.558	162,482
2023-02-08	0.672	0.672	0.662	0.665	30.077	20,739
2023-02-07	0.671	0.676	0.666	0.669	30.249	19,360
2023-02-06	0.668	0.673	0.665	0.669	30.249	19,247
2023-02-03	0.667	0.668	0.665	0.665	30.043	1,111
2023-02-02	0.668	0.669	0.665	0.667	30.146	1,714
2023-02-01	0.669	0.669	0.664	0.668	30.215	1,464
2023-01-31	0.668	0.671	0.662	0.669	30.249	4,552
2023-01-30	0.666	0.669	0.664	0.668	30.215	2,901
2023-01-27	0.675	0.675	0.666	0.666	30.111	4,725
2023-01-26	0.670	0.673	0.668	0.671	30.318	2,948
2023-01-25	0.667	0.670	0.666	0.669	30.249	3,526
2023-01-23	0.663	0.664	0.659	0.664	30.008	834
2023-01-20	0.659	0.663	0.659	0.663	29.974	9,212
2023-01-19	0.660	0.661	0.657	0.659	29.802	737
2023-01-18	0.658	0.661	0.658	0.658	29.733	1,639
2023-01-17	0.660	0.661	0.658	0.660	29.836	933
2023-01-16	0.660	0.660	0.655	0.655	29.630	1,672
2023-01-13	0.658	0.660	0.655	0.660	29.836	2,145
2023-01-12	0.662	0.662	0.654	0.655	29.630	6,709
2023-01-11	0.655	0.661	0.655	0.655	29.630	3,077
2023-01-10	0.654	0.657	0.649	0.655	29.596	18,203
2023-01-09	0.659	0.662	0.654	0.654	29.561	5,088
2023-01-06	0.663	0.663	0.655	0.661	29.871	1,343
2023-01-05	0.668	0.668	0.661	0.661	29.871	2,938
2023-01-04	0.662	0.665	0.657	0.662	29.905	113,044
2023-01-03	0.654	0.676	0.646	0.658	29.768	28,827
2022-12-30	0.654	0.654	0.646	0.651	29.424	11,993
2022-12-29	0.656	0.656	0.646	0.653	29.527	10,323
2022-12-28	0.655	0.659	0.648	0.648	29.286	7,124
2022-12-27	0.653	0.661	0.653	0.657	29.699	33,593
2022-12-23	0.656	0.656	0.653	0.653	29.527	3,975
2022-12-22	0.655	0.655	0.648	0.654	29.561	18,112
2022-12-21	0.647	0.655	0.644	0.651	29.424	19,777
2022-12-20	0.643	0.647	0.643	0.646	29.218	20,282
2022-12-19	0.644	0.646	0.638	0.643	29.080	23,062
2022-12-16	0.646	0.646	0.638	0.645	29.149	22,851
2022-12-15	0.654	0.655	0.645	0.646	29.183	25,139
2022-12-14	0.654	0.655	0.652	0.652	29.493	1,751
2022-12-13	0.656	0.656	0.653	0.655	29.630	1,925
2022-12-12	0.658	0.658	0.654	0.655	29.630	1,075
2022-12-09	0.658	0.658	0.654	0.656	29.665	17,665

← NewerPage 16 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4400 RON
2025-11-03	0.3600 RON
2025-05-20	0.3600 RON
2024-10-29	0.0100 RON
2024-06-27	0.0076 RON
2024-01-15	0.0076 RON
2023-05-11	0.0076 RON
2022-10-17	0.0099 RON
2022-05-12	0.0125 RON
2021-12-16	0.0309 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.